Popular Life Insurance PLC (DSE:POPULARLIF)
Bangladesh · Delayed Price · Currency is BDT 50.70
-1.30 (-2.50%)
At close: Oct 26, 2026
Popular Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 52.00 | 53.60 | 48.00 | 50.70 | 50.70 | -2.50% | 32,224 |
| Oct 25, 2026 | 54.00 | 54.00 | 50.20 | 52.00 | 52.00 | -2.62% | 36,377 |
| Oct 19, 2026 | 54.90 | 54.90 | 53.10 | 53.40 | 53.40 | -0.56% | 19,223 |
| Oct 17, 2026 | 54.50 | 54.60 | 53.50 | 53.70 | 53.70 | -0.74% | 32,126 |
| Oct 15, 2026 | 55.00 | 55.00 | 53.00 | 54.10 | 54.10 | -0.18% | 96,259 |
| Oct 14, 2026 | 56.00 | 56.00 | 53.90 | 54.20 | 54.20 | 0.93% | 37,225 |
| Oct 13, 2026 | 54.90 | 54.90 | 53.40 | 53.70 | 53.70 | 0.75% | 24,013 |
| Oct 12, 2026 | 54.90 | 54.90 | 52.50 | 53.30 | 53.30 | -1.11% | 32,563 |
| Oct 11, 2026 | 56.40 | 56.40 | 53.40 | 53.90 | 53.90 | -1.46% | 46,377 |
| Oct 8, 2026 | 54.70 | 56.00 | 54.30 | 54.70 | 54.70 | -0.18% | 56,745 |
| Oct 7, 2026 | 54.80 | 56.50 | 54.40 | 54.80 | 54.80 | 0.55% | 97,053 |
| Oct 6, 2026 | 54.50 | 55.00 | 53.50 | 54.50 | 54.50 | 1.68% | 73,118 |
| Oct 5, 2026 | 56.50 | 56.50 | 53.50 | 53.60 | 53.60 | -2.19% | 35,943 |
| Oct 4, 2026 | 56.50 | 56.50 | 54.50 | 54.80 | 54.80 | -1.08% | 65,927 |
| Oct 1, 2026 | 55.60 | 57.10 | 55.30 | 55.40 | 55.40 | -1.42% | 113,549 |
| Sep 30, 2026 | 56.50 | 56.50 | 55.40 | 56.20 | 56.20 | - | 87,255 |
| Sep 29, 2026 | 56.90 | 56.90 | 55.90 | 56.20 | 56.20 | - | 93,512 |
| Sep 28, 2026 | 56.60 | 56.70 | 54.90 | 56.20 | 56.20 | 1.63% | 167,876 |
| Sep 27, 2026 | 56.50 | 57.00 | 55.10 | 55.30 | 55.30 | -2.12% | 95,875 |
| Sep 24, 2026 | 57.00 | 57.50 | 55.70 | 56.50 | 56.50 | - | 200,455 |
| Sep 23, 2026 | 55.90 | 56.80 | 55.20 | 56.50 | 56.50 | 2.91% | 206,612 |
| Sep 22, 2026 | 55.50 | 56.40 | 54.70 | 54.90 | 54.90 | -0.72% | 177,394 |
| Sep 21, 2026 | 55.30 | 57.70 | 55.00 | 55.30 | 55.30 | -2.47% | 119,289 |
| Sep 20, 2026 | 56.70 | 57.30 | 53.00 | 56.70 | 56.70 | 1.80% | 66,810 |
| Sep 17, 2026 | 55.70 | 56.40 | 54.30 | 55.70 | 55.70 | 1.46% | 38,155 |
| Sep 16, 2026 | 56.80 | 56.80 | 54.80 | 54.90 | 54.90 | 0.37% | 71,293 |
| Sep 15, 2026 | 57.90 | 57.90 | 53.90 | 54.70 | 54.70 | 2.43% | 74,924 |
| Sep 14, 2026 | 56.90 | 56.90 | 53.00 | 53.40 | 53.40 | -2.73% | 41,750 |
| Sep 13, 2026 | 56.90 | 56.90 | 54.20 | 54.90 | 54.90 | -3.85% | 48,528 |
| Sep 10, 2026 | 57.10 | 59.90 | 56.70 | 57.10 | 57.10 | -1.72% | 65,948 |
| Sep 9, 2026 | 58.10 | 59.50 | 58.00 | 58.10 | 58.10 | -1.69% | 99,547 |
| Sep 8, 2026 | 59.10 | 61.00 | 58.50 | 59.10 | 59.10 | -0.51% | 125,674 |
| Sep 7, 2026 | 55.20 | 60.30 | 55.20 | 59.40 | 59.40 | -0.17% | 55,258 |
| Sep 6, 2026 | 61.50 | 61.50 | 59.20 | 59.50 | 59.50 | -2.94% | 98,535 |
| Sep 3, 2026 | 61.00 | 61.90 | 61.00 | 61.30 | 61.30 | 0.99% | 169,189 |
| Sep 2, 2026 | 60.70 | 61.30 | 60.30 | 60.70 | 60.70 | 0.33% | 145,256 |
| Sep 1, 2026 | 61.70 | 61.90 | 59.90 | 60.50 | 60.50 | 0.67% | 109,751 |
| Aug 31, 2026 | 60.10 | 62.00 | 60.00 | 60.10 | 60.10 | -1.96% | 94,121 |
| Aug 30, 2026 | 62.40 | 62.60 | 61.00 | 61.30 | 61.30 | -0.65% | 249,934 |
| Aug 27, 2026 | 61.30 | 62.50 | 60.80 | 61.70 | 61.70 | 1.82% | 223,480 |
| Aug 25, 2026 | 60.90 | 61.70 | 60.00 | 60.60 | 60.60 | 1.00% | 199,472 |
| Aug 24, 2026 | 61.30 | 61.70 | 59.40 | 60.00 | 60.00 | -2.12% | 160,219 |
| Aug 23, 2026 | 63.00 | 63.80 | 61.10 | 61.30 | 61.30 | -2.70% | 255,168 |
| Aug 20, 2026 | 63.70 | 64.30 | 62.50 | 63.00 | 63.00 | -0.16% | 547,240 |
| Aug 19, 2026 | 62.00 | 64.20 | 61.40 | 63.10 | 63.10 | 2.77% | 1,025,601 |
| Aug 18, 2026 | 61.40 | 64.20 | 61.20 | 61.40 | 61.40 | 2.33% | 1,099,777 |
| Aug 17, 2026 | 60.00 | 62.40 | 58.10 | 60.00 | 60.00 | 5.26% | 624,604 |
| Aug 16, 2026 | 58.80 | 58.80 | 56.90 | 57.00 | 57.00 | -2.06% | 181,153 |
| Aug 13, 2026 | 59.80 | 59.80 | 57.90 | 58.20 | 58.20 | -2.02% | 241,352 |
| Aug 12, 2026 | 59.40 | 60.60 | 59.00 | 59.40 | 59.40 | -2.14% | 329,153 |